6362 (株)石井鐵工所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 187 | 188 | 186 | 186 | 29,000 | 1,860 |
| 2015-12-29 | 185 | 187 | 185 | 185 | 21,000 | 1,850 |
| 2015-12-28 | 182 | 187 | 182 | 186 | 55,000 | 1,860 |
| 2015-12-25 | 183 | 185 | 182 | 182 | 68,000 | 1,820 |
| 2015-12-24 | 184 | 186 | 181 | 186 | 156,000 | 1,860 |
| 2015-12-22 | 187 | 187 | 183 | 184 | 119,000 | 1,840 |
| 2015-12-21 | 190 | 190 | 186 | 187 | 108,000 | 1,870 |
| 2015-12-18 | 191 | 191 | 187 | 188 | 81,000 | 1,880 |
| 2015-12-17 | 191 | 192 | 190 | 191 | 69,000 | 1,910 |
| 2015-12-16 | 188 | 191 | 188 | 191 | 51,000 | 1,910 |
| 2015-12-15 | 192 | 192 | 188 | 188 | 94,000 | 1,880 |
| 2015-12-14 | 192 | 192 | 187 | 192 | 50,000 | 1,920 |
| 2015-12-11 | 193 | 194 | 193 | 193 | 54,000 | 1,930 |
| 2015-12-10 | 195 | 195 | 192 | 194 | 60,000 | 1,940 |
| 2015-12-09 | 195 | 196 | 194 | 194 | 36,000 | 1,940 |
| 2015-12-08 | 197 | 197 | 195 | 195 | 38,000 | 1,950 |
| 2015-12-07 | 197 | 198 | 196 | 197 | 65,000 | 1,970 |
| 2015-12-04 | 196 | 198 | 195 | 197 | 47,000 | 1,970 |
| 2015-12-03 | 199 | 199 | 197 | 198 | 47,000 | 1,980 |
| 2015-12-02 | 198 | 199 | 196 | 199 | 215,000 | 1,990 |
| 2015-12-01 | 198 | 198 | 195 | 198 | 15,000 | 1,980 |
| 2015-11-30 | 196 | 198 | 195 | 198 | 63,000 | 1,980 |
| 2015-11-27 | 197 | 197 | 196 | 196 | 73,000 | 1,960 |
| 2015-11-26 | 196 | 198 | 196 | 197 | 31,000 | 1,970 |
| 2015-11-25 | 197 | 198 | 197 | 197 | 33,000 | 1,970 |
| 2015-11-24 | 198 | 198 | 197 | 198 | 90,000 | 1,980 |
| 2015-11-20 | 196 | 198 | 195 | 198 | 31,000 | 1,980 |
| 2015-11-19 | 198 | 198 | 197 | 198 | 108,000 | 1,980 |
| 2015-11-18 | 197 | 198 | 196 | 198 | 30,000 | 1,980 |
| 2015-11-17 | 198 | 199 | 196 | 198 | 39,000 | 1,980 |
| 2015-11-16 | 198 | 199 | 195 | 199 | 30,000 | 1,990 |
| 2015-11-13 | 196 | 198 | 196 | 198 | 35,000 | 1,980 |
| 2015-11-12 | 202 | 202 | 199 | 201 | 68,000 | 2,010 |
| 2015-11-11 | 202 | 204 | 200 | 202 | 69,000 | 2,020 |
| 2015-11-10 | 203 | 205 | 203 | 204 | 15,000 | 2,040 |
| 2015-11-09 | 203 | 203 | 200 | 203 | 40,000 | 2,030 |
| 2015-11-06 | 200 | 203 | 199 | 203 | 51,000 | 2,030 |
| 2015-11-05 | 197 | 200 | 196 | 197 | 25,000 | 1,970 |
| 2015-11-04 | 197 | 199 | 197 | 199 | 21,000 | 1,990 |
| 2015-11-02 | 200 | 202 | 197 | 197 | 27,000 | 1,970 |
| 2015-10-30 | 198 | 201 | 198 | 200 | 55,000 | 2,000 |
| 2015-10-29 | 195 | 198 | 195 | 196 | 29,000 | 1,960 |
| 2015-10-28 | 198 | 198 | 196 | 197 | 16,000 | 1,970 |
| 2015-10-27 | 198 | 198 | 194 | 197 | 25,000 | 1,970 |
| 2015-10-26 | 195 | 200 | 195 | 198 | 26,000 | 1,980 |
| 2015-10-23 | 198 | 198 | 195 | 196 | 41,000 | 1,960 |
| 2015-10-22 | 193 | 195 | 193 | 194 | 14,000 | 1,940 |
| 2015-10-21 | 192 | 195 | 189 | 195 | 24,000 | 1,950 |
| 2015-10-20 | 192 | 192 | 189 | 190 | 12,000 | 1,900 |
| 2015-10-19 | 192 | 192 | 191 | 191 | 6,000 | 1,910 |
| 2015-10-16 | 194 | 194 | 192 | 192 | 23,000 | 1,920 |
| 2015-10-15 | 190 | 193 | 189 | 192 | 18,000 | 1,920 |
| 2015-10-14 | 191 | 191 | 189 | 189 | 38,000 | 1,890 |
| 2015-10-13 | 195 | 195 | 192 | 194 | 19,000 | 1,940 |
| 2015-10-09 | 192 | 195 | 191 | 195 | 25,000 | 1,950 |
| 2015-10-08 | 190 | 192 | 189 | 191 | 31,000 | 1,910 |
| 2015-10-07 | 188 | 190 | 188 | 190 | 19,000 | 1,900 |
| 2015-10-06 | 189 | 190 | 188 | 188 | 27,000 | 1,880 |
| 2015-10-05 | 188 | 189 | 182 | 186 | 190,000 | 1,860 |
| 2015-10-02 | 187 | 189 | 186 | 186 | 25,000 | 1,860 |
| 2015-10-01 | 189 | 189 | 185 | 188 | 17,000 | 1,880 |
| 2015-09-30 | 181 | 185 | 181 | 185 | 53,000 | 1,850 |
| 2015-09-29 | 186 | 186 | 181 | 184 | 55,000 | 1,840 |
| 2015-09-28 | 186 | 188 | 185 | 187 | 15,000 | 1,870 |
| 2015-09-25 | 186 | 186 | 183 | 186 | 41,000 | 1,860 |
| 2015-09-24 | 186 | 189 | 182 | 186 | 47,000 | 1,860 |
| 2015-09-18 | 188 | 189 | 187 | 187 | 17,000 | 1,870 |
| 2015-09-17 | 190 | 193 | 189 | 191 | 19,000 | 1,910 |
| 2015-09-16 | 194 | 194 | 191 | 191 | 16,000 | 1,910 |
| 2015-09-15 | 194 | 195 | 191 | 191 | 28,000 | 1,910 |
| 2015-09-14 | 192 | 193 | 190 | 190 | 34,000 | 1,900 |
| 2015-09-11 | 190 | 193 | 190 | 191 | 65,000 | 1,910 |
| 2015-09-10 | 186 | 188 | 185 | 188 | 34,000 | 1,880 |
| 2015-09-09 | 189 | 190 | 185 | 190 | 62,000 | 1,900 |
| 2015-09-08 | 187 | 189 | 183 | 183 | 41,000 | 1,830 |
| 2015-09-07 | 185 | 189 | 184 | 186 | 39,000 | 1,860 |
| 2015-09-04 | 190 | 191 | 185 | 186 | 133,000 | 1,860 |
| 2015-09-03 | 192 | 195 | 188 | 189 | 44,000 | 1,890 |
| 2015-09-02 | 183 | 191 | 183 | 187 | 75,000 | 1,870 |
| 2015-09-01 | 195 | 196 | 185 | 186 | 255,000 | 1,860 |
| 2015-08-31 | 198 | 199 | 194 | 198 | 125,000 | 1,980 |
| 2015-08-28 | 201 | 203 | 200 | 202 | 48,000 | 2,020 |
| 2015-08-27 | 195 | 199 | 190 | 198 | 84,000 | 1,980 |
| 2015-08-26 | 186 | 190 | 185 | 188 | 175,000 | 1,880 |
| 2015-08-25 | 181 | 197 | 180 | 183 | 149,000 | 1,830 |
| 2015-08-24 | 212 | 213 | 190 | 191 | 156,000 | 1,910 |
| 2015-08-21 | 213 | 216 | 212 | 214 | 87,000 | 2,140 |
| 2015-08-20 | 225 | 225 | 221 | 221 | 39,000 | 2,210 |
| 2015-08-19 | 226 | 227 | 224 | 225 | 39,000 | 2,250 |
| 2015-08-18 | 226 | 229 | 226 | 227 | 79,000 | 2,270 |
| 2015-08-17 | 223 | 225 | 222 | 224 | 63,000 | 2,240 |
| 2015-08-14 | 221 | 222 | 218 | 222 | 30,000 | 2,220 |
| 2015-08-13 | 220 | 223 | 219 | 220 | 50,000 | 2,200 |
| 2015-08-12 | 225 | 225 | 220 | 221 | 50,000 | 2,210 |
| 2015-08-11 | 229 | 230 | 224 | 225 | 126,000 | 2,250 |
| 2015-08-10 | 222 | 225 | 220 | 225 | 251,000 | 2,250 |
| 2015-08-07 | 218 | 219 | 217 | 219 | 43,000 | 2,190 |
| 2015-08-06 | 218 | 218 | 215 | 217 | 42,000 | 2,170 |
| 2015-08-05 | 216 | 220 | 216 | 218 | 47,000 | 2,180 |
| 2015-08-04 | 217 | 217 | 214 | 216 | 29,000 | 2,160 |
| 2015-08-03 | 220 | 220 | 216 | 217 | 37,000 | 2,170 |
| 2015-07-31 | 214 | 219 | 214 | 219 | 60,000 | 2,190 |
| 2015-07-30 | 212 | 215 | 212 | 215 | 17,000 | 2,150 |
| 2015-07-29 | 213 | 214 | 211 | 213 | 30,000 | 2,130 |
| 2015-07-28 | 213 | 215 | 212 | 212 | 41,000 | 2,120 |
| 2015-07-27 | 218 | 218 | 213 | 213 | 32,000 | 2,130 |
| 2015-07-24 | 220 | 220 | 215 | 216 | 61,000 | 2,160 |
| 2015-07-23 | 217 | 220 | 217 | 220 | 27,000 | 2,200 |
| 2015-07-22 | 218 | 219 | 217 | 217 | 36,000 | 2,170 |
| 2015-07-21 | 217 | 221 | 217 | 219 | 49,000 | 2,190 |
| 2015-07-17 | 220 | 220 | 217 | 217 | 19,000 | 2,170 |
| 2015-07-16 | 218 | 220 | 218 | 220 | 23,000 | 2,200 |
| 2015-07-15 | 217 | 221 | 216 | 220 | 181,000 | 2,200 |
| 2015-07-14 | 213 | 215 | 212 | 215 | 43,000 | 2,150 |
| 2015-07-13 | 211 | 211 | 210 | 211 | 27,000 | 2,110 |
| 2015-07-10 | 208 | 211 | 206 | 208 | 63,000 | 2,080 |
| 2015-07-09 | 209 | 209 | 201 | 208 | 125,000 | 2,080 |
| 2015-07-08 | 215 | 216 | 212 | 212 | 117,000 | 2,120 |
| 2015-07-07 | 218 | 218 | 216 | 216 | 18,000 | 2,160 |
| 2015-07-06 | 215 | 220 | 215 | 215 | 83,000 | 2,150 |
| 2015-07-03 | 218 | 218 | 216 | 217 | 38,000 | 2,170 |
| 2015-07-02 | 218 | 218 | 217 | 218 | 20,000 | 2,180 |
| 2015-07-01 | 217 | 218 | 216 | 216 | 32,000 | 2,160 |
| 2015-06-30 | 215 | 218 | 214 | 218 | 54,000 | 2,180 |
| 2015-06-29 | 216 | 217 | 215 | 215 | 101,000 | 2,150 |
| 2015-06-26 | 219 | 220 | 219 | 219 | 16,000 | 2,190 |
| 2015-06-25 | 221 | 221 | 219 | 219 | 31,000 | 2,190 |
| 2015-06-24 | 220 | 221 | 219 | 221 | 86,000 | 2,210 |
| 2015-06-23 | 219 | 220 | 218 | 220 | 40,000 | 2,200 |
| 2015-06-22 | 217 | 219 | 217 | 219 | 12,000 | 2,190 |
| 2015-06-19 | 217 | 218 | 217 | 217 | 16,000 | 2,170 |
| 2015-06-18 | 218 | 218 | 216 | 216 | 44,000 | 2,160 |
| 2015-06-17 | 220 | 220 | 218 | 219 | 23,000 | 2,190 |
| 2015-06-16 | 220 | 220 | 217 | 219 | 22,000 | 2,190 |
| 2015-06-15 | 220 | 220 | 217 | 218 | 75,000 | 2,180 |
| 2015-06-12 | 220 | 220 | 218 | 219 | 100,000 | 2,190 |
| 2015-06-11 | 219 | 220 | 218 | 220 | 45,000 | 2,200 |
| 2015-06-10 | 221 | 221 | 217 | 217 | 160,000 | 2,170 |
| 2015-06-09 | 221 | 221 | 217 | 217 | 83,000 | 2,170 |
| 2015-06-08 | 222 | 222 | 220 | 220 | 143,000 | 2,200 |
| 2015-06-05 | 221 | 225 | 220 | 220 | 110,000 | 2,200 |
| 2015-06-04 | 222 | 223 | 221 | 221 | 90,000 | 2,210 |
| 2015-06-03 | 222 | 223 | 221 | 222 | 32,000 | 2,220 |
| 2015-06-02 | 223 | 223 | 222 | 222 | 21,000 | 2,220 |
| 2015-06-01 | 222 | 224 | 221 | 223 | 58,000 | 2,230 |
| 2015-05-29 | 220 | 222 | 219 | 222 | 42,000 | 2,220 |
| 2015-05-28 | 222 | 222 | 220 | 220 | 56,000 | 2,200 |
| 2015-05-27 | 219 | 223 | 218 | 221 | 61,000 | 2,210 |
| 2015-05-26 | 219 | 219 | 218 | 219 | 32,000 | 2,190 |
| 2015-05-25 | 218 | 220 | 218 | 219 | 68,000 | 2,190 |
| 2015-05-22 | 218 | 219 | 218 | 218 | 16,000 | 2,180 |
| 2015-05-21 | 220 | 220 | 218 | 218 | 22,000 | 2,180 |
| 2015-05-20 | 219 | 220 | 217 | 219 | 45,000 | 2,190 |
| 2015-05-19 | 218 | 219 | 216 | 217 | 61,000 | 2,170 |
| 2015-05-18 | 218 | 218 | 215 | 217 | 151,000 | 2,170 |
| 2015-05-15 | 218 | 218 | 217 | 217 | 33,000 | 2,170 |
| 2015-05-14 | 216 | 218 | 216 | 217 | 72,000 | 2,170 |
| 2015-05-13 | 219 | 219 | 217 | 219 | 109,000 | 2,190 |
| 2015-05-12 | 221 | 221 | 218 | 219 | 47,000 | 2,190 |
| 2015-05-11 | 222 | 222 | 220 | 221 | 117,000 | 2,210 |
| 2015-05-08 | 220 | 221 | 219 | 221 | 34,000 | 2,210 |
| 2015-05-07 | 219 | 220 | 218 | 220 | 29,000 | 2,200 |
| 2015-05-01 | 219 | 220 | 218 | 220 | 43,000 | 2,200 |
| 2015-04-30 | 221 | 221 | 220 | 220 | 49,000 | 2,200 |
| 2015-04-28 | 221 | 222 | 220 | 221 | 61,000 | 2,210 |
| 2015-04-27 | 221 | 221 | 220 | 221 | 44,000 | 2,210 |
| 2015-04-24 | 223 | 223 | 222 | 222 | 31,000 | 2,220 |
| 2015-04-23 | 222 | 223 | 222 | 223 | 23,000 | 2,230 |
| 2015-04-22 | 223 | 224 | 221 | 222 | 36,000 | 2,220 |
| 2015-04-21 | 222 | 223 | 222 | 223 | 21,000 | 2,230 |
| 2015-04-20 | 221 | 222 | 220 | 222 | 37,000 | 2,220 |
| 2015-04-17 | 222 | 222 | 220 | 222 | 58,000 | 2,220 |
| 2015-04-16 | 221 | 222 | 219 | 221 | 22,000 | 2,210 |
| 2015-04-15 | 222 | 223 | 221 | 222 | 28,000 | 2,220 |
| 2015-04-14 | 220 | 222 | 219 | 222 | 18,000 | 2,220 |
| 2015-04-13 | 221 | 221 | 219 | 220 | 24,000 | 2,200 |
| 2015-04-10 | 221 | 223 | 221 | 221 | 38,000 | 2,210 |
| 2015-04-09 | 221 | 221 | 220 | 221 | 23,000 | 2,210 |
| 2015-04-08 | 223 | 223 | 220 | 221 | 40,000 | 2,210 |
| 2015-04-07 | 219 | 223 | 219 | 222 | 53,000 | 2,220 |
| 2015-04-06 | 218 | 222 | 218 | 219 | 29,000 | 2,190 |
| 2015-04-03 | 221 | 221 | 218 | 221 | 32,000 | 2,210 |
| 2015-04-02 | 216 | 220 | 216 | 220 | 42,000 | 2,200 |
| 2015-04-01 | 219 | 223 | 216 | 219 | 63,000 | 2,190 |
| 2015-03-31 | 220 | 223 | 215 | 219 | 149,000 | 2,190 |
| 2015-03-30 | 221 | 221 | 218 | 219 | 39,000 | 2,190 |
| 2015-03-27 | 224 | 225 | 220 | 221 | 48,000 | 2,210 |
| 2015-03-26 | 228 | 228 | 226 | 226 | 60,000 | 2,260 |
| 2015-03-25 | 227 | 228 | 227 | 228 | 19,000 | 2,280 |
| 2015-03-24 | 229 | 229 | 227 | 227 | 51,000 | 2,270 |
| 2015-03-23 | 227 | 228 | 225 | 228 | 49,000 | 2,280 |
| 2015-03-20 | 225 | 226 | 225 | 226 | 26,000 | 2,260 |
| 2015-03-19 | 226 | 226 | 223 | 224 | 40,000 | 2,240 |
| 2015-03-18 | 227 | 227 | 225 | 225 | 28,000 | 2,250 |
| 2015-03-17 | 227 | 227 | 225 | 225 | 37,000 | 2,250 |
| 2015-03-16 | 226 | 226 | 225 | 225 | 33,000 | 2,250 |
| 2015-03-13 | 227 | 227 | 225 | 226 | 95,000 | 2,260 |
| 2015-03-12 | 224 | 226 | 224 | 226 | 50,000 | 2,260 |
| 2015-03-11 | 222 | 224 | 222 | 224 | 40,000 | 2,240 |
| 2015-03-10 | 222 | 224 | 222 | 222 | 18,000 | 2,220 |
| 2015-03-09 | 222 | 222 | 221 | 221 | 27,000 | 2,210 |
| 2015-03-06 | 223 | 225 | 222 | 222 | 42,000 | 2,220 |
| 2015-03-05 | 222 | 223 | 222 | 223 | 117,000 | 2,230 |
| 2015-03-04 | 223 | 223 | 221 | 223 | 53,000 | 2,230 |
| 2015-03-03 | 225 | 226 | 223 | 224 | 59,000 | 2,240 |
| 2015-03-02 | 225 | 225 | 223 | 225 | 43,000 | 2,250 |
| 2015-02-27 | 227 | 228 | 223 | 225 | 79,000 | 2,250 |
| 2015-02-26 | 227 | 228 | 226 | 227 | 72,000 | 2,270 |
| 2015-02-25 | 227 | 227 | 226 | 226 | 28,000 | 2,260 |
| 2015-02-24 | 225 | 227 | 223 | 227 | 69,000 | 2,270 |
| 2015-02-23 | 224 | 224 | 223 | 223 | 45,000 | 2,230 |
| 2015-02-20 | 223 | 225 | 223 | 224 | 54,000 | 2,240 |
| 2015-02-19 | 225 | 226 | 222 | 225 | 56,000 | 2,250 |
| 2015-02-18 | 224 | 226 | 224 | 225 | 72,000 | 2,250 |
| 2015-02-17 | 223 | 224 | 222 | 223 | 41,000 | 2,230 |
| 2015-02-16 | 223 | 223 | 220 | 223 | 56,000 | 2,230 |
| 2015-02-13 | 219 | 221 | 219 | 221 | 78,000 | 2,210 |
| 2015-02-12 | 221 | 221 | 218 | 219 | 57,000 | 2,190 |
| 2015-02-10 | 220 | 222 | 218 | 221 | 48,000 | 2,210 |
| 2015-02-09 | 221 | 222 | 220 | 220 | 40,000 | 2,200 |
| 2015-02-06 | 222 | 223 | 219 | 221 | 38,000 | 2,210 |
| 2015-02-05 | 222 | 222 | 219 | 221 | 20,000 | 2,210 |
| 2015-02-04 | 220 | 222 | 219 | 222 | 23,000 | 2,220 |
| 2015-02-03 | 222 | 222 | 218 | 218 | 61,000 | 2,180 |
| 2015-02-02 | 220 | 222 | 219 | 221 | 45,000 | 2,210 |
| 2015-01-30 | 226 | 226 | 222 | 224 | 50,000 | 2,240 |
| 2015-01-29 | 226 | 227 | 223 | 223 | 58,000 | 2,230 |
| 2015-01-28 | 226 | 230 | 226 | 229 | 43,000 | 2,290 |
| 2015-01-27 | 224 | 228 | 224 | 228 | 40,000 | 2,280 |
| 2015-01-26 | 222 | 223 | 221 | 222 | 20,000 | 2,220 |
| 2015-01-23 | 226 | 226 | 223 | 225 | 23,000 | 2,250 |
| 2015-01-22 | 221 | 223 | 221 | 223 | 24,000 | 2,230 |
| 2015-01-21 | 225 | 225 | 222 | 222 | 33,000 | 2,220 |
| 2015-01-20 | 221 | 224 | 219 | 224 | 46,000 | 2,240 |
| 2015-01-19 | 223 | 224 | 215 | 220 | 110,000 | 2,200 |
| 2015-01-16 | 222 | 224 | 221 | 221 | 54,000 | 2,210 |
| 2015-01-15 | 224 | 225 | 222 | 224 | 68,000 | 2,240 |
| 2015-01-14 | 228 | 228 | 224 | 225 | 38,000 | 2,250 |
| 2015-01-13 | 227 | 228 | 226 | 228 | 55,000 | 2,280 |
| 2015-01-09 | 228 | 231 | 228 | 228 | 39,000 | 2,280 |
| 2015-01-08 | 227 | 230 | 227 | 229 | 30,000 | 2,290 |
| 2015-01-07 | 227 | 227 | 226 | 227 | 35,000 | 2,270 |
| 2015-01-06 | 228 | 231 | 227 | 227 | 79,000 | 2,270 |
| 2015-01-05 | 229 | 234 | 229 | 232 | 50,000 | 2,320 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
